Tour v297
SPCX
SPACE EX TECH SPACEX A
$150.64 -6.10%
(7/7 15:15) ◀
|
Tuesday, July 7, 2026 (3:20pm)
January 2026
|
▶ (7/7 15:25)
◀ 7/7 15:20 ▶

Option Volume

Detail
ℹ
Current (07/07 3:20pm) 552,496
Calls: 302,459 (55%)
Puts: 250,037 (45%)
Prior (07/06) 635,078
Calls: 420,312 (66%)
Puts: 214,766 (34%)
Current vs Prior -13.00%
Calls: -28.04% (Calls)
Puts: +16.42% (Puts)
Prior 7-Day Total 4,530,521
Calls: 2,658,574 (59%)
Puts: 1,871,947 (41%)
Prior 7-Day Average 647,217
Calls: 379,796 (59%)
Puts: 267,421 (41%)
Current vs Prior 7-Day Avg -14.64%
Calls: -20.36%
Puts: -6.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:20pm) $292.65M
Calls: $108.45M (37%)
Puts: $184.21M (63%)
Prior (07/06) $389.15M
Calls: $177.46M (46%)
Puts: $211.69M (54%)
Current vs Prior -24.80%
Calls: -38.89%
Puts: -12.98%
Prior 7-Day Total $2.64B
Calls: $1.14B (43%)
Puts: $1.51B (57%)
Prior 7-Day Average $377.63M
Calls: $162.44M (43%)
Puts: $215.18M (57%)
Current vs Prior 7-Day Avg -22.50%
Calls: -33.24%
Puts: -14.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:20pm) 0.83
Prior (07/06) 0.51
Current vs Prior +61.79%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +12.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:20pm) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Prior (07/06) 2,202,440
Calls: 1,147,191 (52%)
Puts: 1,055,249 (48%)
Current vs Prior +10.78%
Prior 7-Day Total 16,475,042
Calls: 8,696,326 (53%)
Puts: 7,778,716 (47%)
Prior 7-Day Average 2,353,577
Calls: 1,242,332 (53%)
Puts: 1,111,245 (47%)
Current vs Prior 7-Day Avg +3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.04% | 10.89%10.89% | 25.26%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -16.69% | -9.27%-9.27% | -3.18%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -8.94% | -8.74%-12.56% | -3.51%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -16.69% | -9.27%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 3.67%
Calls: 2.02% | 3.82%
Puts: 5.31% | 3.51%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +0.55% | -35.16%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -54.37% | -42.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($184.21M). P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 259 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.7018.00$17.851.7%6640.5510.0K
$155.00Jul 102.852.90$2.881.7%11.9K0.376.1K
$170.00Aug 2110.3010.50$10.401.9%3580.394.6K
$150.00Jul 104.905.00$4.952.0%6.7K0.541.1K
$160.00Aug 2113.5013.80$13.652.2%1.2K0.4711.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.3017.50$17.401.1%3.1K0.4418.6K
$130.00Aug 218.608.70$8.651.2%1.0K0.278.7K
$160.00Aug 2123.0023.30$23.151.3%9780.5312.3K
$140.00Aug 2112.4012.60$12.501.6%2.5K0.357.1K
$147.00Jul 102.953.00$2.981.7%2.0K0.362.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 100.250.30$0.2817.9%2.1K0.051.3K
$180.00Jul 100.250.30$0.2817.9%7.8K0.0416.0K
$175.00Jul 100.350.40$0.3813.2%10.6K0.0610.0K
$172.50Jul 100.400.45$0.4311.6%3.3K0.075.3K
$170.00Jul 100.500.55$0.539.4%18.5K0.0916.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%1460.05690
$133.00Jul 100.300.35$0.3215.6%1960.06277
$134.00Jul 100.350.40$0.3813.2%2170.07453
$135.00Jul 100.450.50$0.4810.4%4.3K0.085.6K
$136.00Jul 100.500.55$0.539.4%7630.09900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6031.30$28.9516.2%10.991
$125.00Jul 1024.8029.30$27.0516.6%10.9822
$126.00Jul 1023.8028.40$26.1017.6%--0.9812
$127.00Jul 1022.6026.60$24.6016.3%--0.9811
$130.00Jul 1020.0021.50$20.757.2%540.97709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.6028.30$27.456.2%240.93167
$180.00Jul 1029.2030.60$29.904.7%640.93436
$175.00Jul 1024.3025.60$24.955.2%1820.921.3K
$172.50Jul 1021.9023.30$22.606.2%280.92281
$170.00Jul 1019.3020.50$19.906.0%1140.901.8K

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 334.6K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.601.65$1.633.1%20.3K0.2414.2K
$170.00Jul 100.500.55$0.539.4%18.5K0.0916.6K
$155.00Jul 102.852.90$2.881.7%11.9K0.376.1K
$175.00Jul 100.350.40$0.3813.2%10.6K0.0610.0K
$165.00Jul 100.900.95$0.935.4%10.2K0.1512.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.204.30$4.252.4%19.9K0.469.0K
$140.00Jul 101.051.10$1.084.6%17.1K0.177.4K
$145.00Jul 102.252.30$2.282.2%12.2K0.309.3K
$155.00Jul 107.107.30$7.202.8%9.4K0.634.9K
$152.50Jul 105.505.80$5.655.3%8.1K0.552.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 10.9%, max 32.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21111.7%84.4%32.3%8.4K21.7K
$177.50Jul 10Aug 14104.7%84.8%23.4%2.2K1.5K
$175.00Jul 10Aug 21103.8%84.3%23.2%11.0K12.5K
$172.50Jul 10Aug 1498.7%84.7%16.6%3.3K5.3K
$170.00Jul 10Aug 2195.3%84.3%13.0%18.9K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21111.7%84.4%32.3%2044.8K
$175.00Jul 10Aug 21103.8%84.3%23.2%2233.8K
$177.50Jul 10Aug 7104.7%85.9%21.9%24184
$172.50Jul 10Aug 1498.7%84.7%16.6%31309
$170.00Jul 10Aug 2195.3%84.3%13.0%9855.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 24.00, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 10$0.10$2.40$0.1024.00$170.10
$177.50$180.00Jul 17$0.15$2.35$0.1515.67$177.65
$167.50$170.00Jul 10$0.17$2.33$0.1713.71$167.67
$175.00$177.50Jul 17$0.20$2.30$0.2011.50$175.20
$165.00$167.50Jul 10$0.23$2.27$0.239.87$165.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$137.00$136.00Jul 10$0.12$0.88$0.127.33$136.88
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87
$135.00$130.00Jul 17$0.80$4.20$0.805.25$134.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 19.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$125.00Jul 10$1.90$1.90$0.1019.00$124.90
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$125.00$130.00Jul 31$4.40$4.40$0.607.33$129.40
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$130.00$135.00Jul 24$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.35$2.35$0.1515.67$172.65
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70
$180.00$177.50Jul 24$2.30$2.30$0.2011.50$177.70
$170.00$167.50Jul 17$2.25$2.25$0.259.00$167.75
$175.00$172.50Jul 17$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.60, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.92111.7%86.5%
$130.00Jul 10Jul 17$1.0591.1%78.9%
$177.50Jul 10Jul 17$1.07104.7%84.5%
$175.00Jul 10Jul 17$1.17103.8%83.0%
$172.50Jul 10Jul 17$1.3798.7%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.60111.7%86.5%
$125.00Jul 10Jul 17$0.6296.9%81.1%
$177.50Jul 10Jul 17$0.95104.7%84.5%
$175.00Jul 10Jul 17$1.00103.8%83.0%
$130.00Jul 10Jul 17$1.0291.1%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 6.11% of stock, avg 17.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.95$4.25$9.20$140.80$159.206.11%
$149.00Jul 10$5.50$3.80$9.30$139.70$158.306.17%
$152.50Jul 10$3.80$5.65$9.45$143.05$161.956.27%
$148.00Jul 10$6.10$3.40$9.50$138.50$157.506.31%
$147.00Jul 10$6.65$2.98$9.63$137.37$156.636.39%
$146.00Jul 10$7.30$2.60$9.90$136.10$155.906.57%
$155.00Jul 10$2.88$7.20$10.08$144.92$165.086.69%
$145.00Jul 10$7.95$2.28$10.23$134.77$155.236.79%
$144.00Jul 10$8.65$2.00$10.65$133.35$154.657.07%
$143.00Jul 10$9.35$1.70$11.05$131.95$154.057.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.52% of stock, avg 12.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.20$2.60$3.80$142.20$166.30
$162.50$147.00Jul 10$1.20$2.98$4.18$142.82$166.68
$160.00$146.00Jul 10$1.63$2.60$4.23$141.77$164.23
$162.50$148.00Jul 10$1.20$3.40$4.60$143.40$167.10
$160.00$147.00Jul 10$1.63$2.98$4.61$142.39$164.61
$162.50$130.00Jul 17$3.45$1.20$4.65$125.35$167.15
$157.50$146.00Jul 10$2.15$2.60$4.75$141.25$162.25
$162.50$149.00Jul 10$1.20$3.80$5.00$144.00$167.50
$160.00$148.00Jul 10$1.63$3.40$5.03$142.97$165.03
$157.50$147.00Jul 10$2.15$2.98$5.13$141.87$162.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 13.29, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
125/130135/140Jul 31$4.58$0.4210.90$125.42$139.58
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
145/146147/148Jul 24$0.90$0.109.00$145.10$147.90
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
143/144148/149Jul 31$0.90$0.109.00$143.10$148.90
145/146149/150Jul 31$0.90$0.109.00$145.10$149.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.20, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.18$2.32
$177.50$180.001:2Jul 10-$0.28$2.22
$170.00$172.501:2Jul 10-$0.33$2.17
$172.50$175.001:2Jul 10-$0.33$2.17
$167.50$170.001:2Jul 10-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.40$4.60
$130.00$125.001:2Jul 24-$0.75$4.25
$140.00$135.001:2Jul 17-$0.80$4.20
$135.00$130.001:2Jul 24-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.22%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.400.512.9%10.22%13.12%1.7K7.4K
$152.50Aug 14$15.000.541.2%9.96%11.19%2436
$155.00Aug 14$14.200.522.9%9.43%12.32%16601
$152.50Aug 7$13.700.521.2%9.09%10.33%14021
$160.00Aug 21$13.500.476.2%8.96%15.18%1.2K11.0K
$157.50Aug 14$13.300.494.5%8.83%13.38%461
$155.00Aug 7$12.600.502.9%8.36%11.26%219146
$160.00Aug 14$12.000.466.2%7.97%14.18%10113
$165.00Aug 21$11.700.439.5%7.77%17.30%28212.3K
$157.50Aug 7$11.600.474.5%7.70%12.25%6746

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 302,459
Total Puts 250,037
Put/Call Ratio 0.83
Net Difference 52,422

Prior's Put/Call Breakdown

Total Calls 420,312
Total Puts 214,766
Put/Call Ratio 0.51
Net Difference 205,546

Prior 7-Day Put/Call Summary

Total Calls 2,658,574
Total Puts 1,871,947
Average Put/Call Ratio 0.73
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All